Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.9909 | ... | ... | 55.500 | 0 | 55.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001023 |
| 0.990686 | ... | ... | 54.500 | 0 | 54.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001068 |
| 0.990477 | ... | ... | 53.500 | 0 | 53.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001114 |
| 0.990273 | ... | ... | 52.500 | 0 | 52.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00116 |
| 0.990074 | ... | ... | 51.500 | 0 | 51.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001208 |
| 0.989878 | ... | ... | 50.500 | 0 | 50.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001257 |
| 0.989686 | ... | ... | 49.500 | 0 | 49.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001306 |
| 0.989498 | ... | ... | 48.500 | 0 | 48.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001357 |
| 0.989314 | ... | ... | 47.500 | 0 | 47.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.00141 |
| 0.989132 | ... | ... | 46.500 | 0 | 46.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001463 |
| 0.988953 | ... | ... | 45.500 | 0 | 45.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001519 |
| 0.988777 | ... | ... | 44.500 | 0 | 44.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001576 |
| 0.988603 | ... | ... | 43.500 | 0 | 43.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001635 |
| 0.988432 | ... | ... | 42.500 | 0 | 42.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001696 |
| 0.988263 | ... | ... | 41.500 | 0 | 41.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001759 |
| 0.988096 | ... | ... | 40.500 | 0 | 40.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001825 |
| 0.987932 | ... | ... | 39.500 | 0 | 39.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001893 |
| 0.987769 | ... | ... | 38.500 | 0 | 38.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.001963 |
| 0.987608 | ... | ... | 37.500 | 0 | 37.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002037 |
| 0.987449 | ... | ... | 36.500 | 0 | 36.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002114 |
| 0.987292 | ... | ... | 35.500 | 0 | 35.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002194 |
| 0.987136 | ... | ... | 34.500 | 0 | 34.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002278 |
| 0.986982 | ... | ... | 33.500 | 0 | 33.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002366 |
| 0.986829 | ... | ... | 32.500 | 0 | 32.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002459 |
| 0.986678 | ... | ... | 31.500 | 0 | 31.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002556 |
| 0.986528 | ... | ... | 30.500 | 0 | 30.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002658 |
| 0.98638 | ... | ... | 29.500 | 0 | 29.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002767 |
| 0.986232 | ... | ... | 28.500 | 0 | 28.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002881 |
| 0.986086 | ... | ... | 27.500 | 0 | 27.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003003 |
| 0.985942 | ... | ... | 26.500 | 0 | 26.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003132 |
| 0.985798 | ... | ... | 25.500 | 0 | 25.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.00327 |
| 0.985655 | ... | ... | 24.500 | 0 | 24.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003417 |
| 0.985514 | ... | ... | 23.500 | 0 | 23.500 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003575 |
| 0.985373 | ... | ... | 22.500 | 0 | 22.500 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.003745 |
| 0.985234 | ... | ... | 21.500 | 0 | 21.500 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.003928 |
| 0.985096 | ... | ... | 20.500 | 0 | 20.500 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004127 |
| 0.985027 | ... | ... | 20 | 0 | 20 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004232 |
| 0.984958 | ... | ... | 19.500 | 0 | 19.500 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004343 |
| 0.98489 | ... | ... | 19 | 0 | 19 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.004458 |
| 0.984822 | ... | ... | 18.500 | 0 | 18.500 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.004579 |
| 0.984754 | ... | ... | 18 | 0 | 18 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.004706 |
| 0.984686 | ... | ... | 17.500 | 0 | 17.500 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.004838 |
| 0.984619 | ... | ... | 17 | 0 | 17 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.004977 |
| 0.984552 | ... | ... | 16.500 | 0 | 16.500 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005124 |
| 0.984485 | ... | ... | 16 | 0 | 16 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.005279 |
| 0.984418 | ... | ... | 15.500 | 0 | 15.500 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.005442 |
| 0.984351 | ... | ... | 15 | 0 | 15 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.005615 |
| 0.984285 | ... | ... | 14.500 | 0 | 14.500 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.005798 |
| 0.984218 | ... | ... | 14 | 0 | 14 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.005992 |
| 0.984152 | ... | ... | 13.500 | 0 | 13.500 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.006199 |
| 0.984086 | ... | ... | 13 | 0 | 13 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.006419 |
| 0.984021 | ... | ... | 12.500 | 0 | 12.500 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.006654 |
| 0.983955 | ... | ... | 12 | 0 | 12 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.006907 |
| 0.98389 | ... | ... | 11.500 | 0 | 11.500 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.007179 |
| 0.983825 | ... | ... | 11 | 0 | 11 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.007471 |
| 0.98376 | ... | ... | 10.500 | 0 | 10.500 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.007787 |
| 0.983695 | ... | ... | 10 | 0 | 10 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.008132 |
| 0.98363 | ... | ... | 9.500 | 0 | 9.500 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.008506 |
| 0.983566 | ... | ... | 9 | 0 | 9 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.008917 |
| 0.983502 | ... | ... | 8.500 | 0 | 8.500 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.00937 |
| 0.983438 | ... | ... | 8 | 0 | 8 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.00987 |
| 0.983374 | ... | ... | 7.500 | 0 | 7.500 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.010428 |
| 0.983311 | ... | ... | 7 | 0 | 7 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.011054 |
| 0.983248 | ... | ... | 6.500 | 0 | 6.500 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.011762 |
| 0.983185 | ... | ... | 6 | 0 | 6 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.01257 |
| 0.983122 | ... | ... | 5.500 | 0 | 5.500 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.013504 |
| 0.983059 | ... | ... | 5 | 0 | 5 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.014593 |
| 0.982996 | ... | ... | 4.500 | 0 | 4.500 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.015889 |
| 0.982934 | ... | ... | 4 | 0 | 4 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.017453 |
| 0.982871 | ... | ... | 3.500 | 0 | 3.500 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.019389 |
| 0.982809 | ... | ... | 3 | 0 | 3 | 685000 | 0.013 | 0 | 0.013 | ... | ... | -0.021858 |
| 0.982746 | ... | ... | 2.500 | 0 | 2.500 | 690000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.025134 |
| 0.982684 | ... | ... | 2.025 | -0.025 | 2 | 695000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.029724 |
| 0.982622 | ... | ... | 1.575 | -0.075 | 1.500 | 700000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.059262 |
| 0.875853 | ... | ... | 1.175 | -0.125 | 1.050 | 705000 | 0.050 | -0.125 | 0.175 | ... | ... | -0.118343 |
| 0.718362 | ... | ... | 0.800 | -0.150 | 0.650 | 710000 | 0.150 | -0.150 | 0.300 | ... | ... | -0.27835 |
| 0.501211 | ... | ... | 0.525 | -0.175 | 0.350 | 715000 | 0.350 | -0.175 | 0.525 | ... | ... | -0.496316 |
| 0.282409 | ... | ... | 0.325 | -0.175 | 0.150 | 720000 | 0.650 | -0.175 | 0.825 | ... | ... | -0.71428 |
| 0.120713 | ... | ... | 0.175 | -0.125 | 0.050 | 725000 | 1.050 | -0.125 | 1.175 | ... | ... | -0.8734 |
| 0.060872 | ... | ... | 0.075 | -0.050 | 0.025 | 730000 | 1.500 | -0.075 | 1.575 | ... | ... | -0.982254 |
| 0.030745 | ... | ... | 0.050 | -0.038 | 0.013 | 735000 | 2 | -0.025 | 2.025 | ... | ... | -0.982193 |
| 0.026206 | ... | ... | 0.025 | -0.013 | 0.013 | 740000 | 2.500 | 0 | 2.500 | ... | ... | -0.982132 |
| 0.022973 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 3 | 0 | 3 | ... | ... | -0.982072 |
| 0.020542 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 3.500 | 0 | 3.500 | ... | ... | -0.982011 |
| 0.018639 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 4 | 0 | 4 | ... | ... | -0.981951 |
| 0.017103 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 4.500 | 0 | 4.500 | ... | ... | -0.98189 |
| 0.015832 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 5 | 0 | 5 | ... | ... | -0.98183 |
| 0.014767 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 5.500 | 0 | 5.500 | ... | ... | -0.98177 |
| 0.013855 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 6 | 0 | 6 | ... | ... | -0.98171 |
| 0.013068 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 6.500 | 0 | 6.500 | ... | ... | -0.98165 |
| 0.012378 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 7 | 0 | 7 | ... | ... | -0.98159 |
| 0.01177 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 7.500 | 0 | 7.500 | ... | ... | -0.981531 |
| 0.011228 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 8 | 0 | 8 | ... | ... | -0.981471 |
| 0.010743 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 8.500 | 0 | 8.500 | ... | ... | -0.981412 |
| 0.010306 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 9 | 0 | 9 | ... | ... | -0.981353 |
| 0.009909 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 9.500 | 0 | 9.500 | ... | ... | -0.981293 |
| 0.009547 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 10 | 0 | 10 | ... | ... | -0.981234 |
| 0.009216 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 10.500 | 0 | 10.500 | ... | ... | -0.981176 |
| 0.008911 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 11 | 0 | 11 | ... | ... | -0.981117 |
| 0.008631 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 11.500 | 0 | 11.500 | ... | ... | -0.981058 |
| 0.008371 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 12 | 0 | 12 | ... | ... | -0.981 |
| 0.008128 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 12.500 | 0 | 12.500 | ... | ... | -0.980942 |
| 0.007904 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 13 | 0 | 13 | ... | ... | -0.980884 |
| 0.007694 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 13.500 | 0 | 13.500 | ... | ... | -0.980826 |
| 0.007497 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 14 | 0 | 14 | ... | ... | -0.980768 |
| 0.007312 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 14.500 | 0 | 14.500 | ... | ... | -0.98071 |
| 0.007138 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 15 | 0 | 15 | ... | ... | -0.980652 |
| 0.006975 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 15.500 | 0 | 15.500 | ... | ... | -0.980595 |
| 0.006821 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 16 | 0 | 16 | ... | ... | -0.980537 |
| 0.006675 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 16.500 | 0 | 16.500 | ... | ... | -0.98048 |
| 0.006536 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 17 | 0 | 17 | ... | ... | -0.980423 |
| 0.006404 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 17.500 | 0 | 17.500 | ... | ... | -0.980365 |
| 0.00628 | ... | ... | 0.013 | 0 | 0.013 | 895000 | 18 | 0 | 18 | ... | ... | -0.980308 |
| 0.006161 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 18.500 | 0 | 18.500 | ... | ... | -0.980251 |
| 0.00594 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 19.500 | 0 | 19.500 | ... | ... | -0.980138 |
| 0.005738 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 20.500 | 0 | 20.500 | ... | ... | -0.980024 |
| 0.005554 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 21.500 | 0 | 21.500 | ... | ... | -0.979912 |
| 0.005384 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 22.500 | 0 | 22.500 | ... | ... | -0.979799 |
| 0.005227 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 23.500 | 0 | 23.500 | ... | ... | -0.979687 |
| 0.005082 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 24.500 | 0 | 24.500 | ... | ... | -0.979575 |
| 0.004947 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 25.500 | 0 | 25.500 | ... | ... | -0.979464 |
| 0.004821 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 26.500 | 0 | 26.500 | ... | ... | -0.979352 |
| 0.004703 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 27.500 | 0 | 27.500 | ... | ... | -0.979242 |
| 0.004593 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 28.500 | 0 | 28.500 | ... | ... | -0.979131 |
| 0.00449 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 29.500 | 0 | 29.500 | ... | ... | -0.979021 |
| 0.004393 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 30.500 | 0 | 30.500 | ... | ... | -0.978911 |
| 0.004301 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 31.500 | 0 | 31.500 | ... | ... | -0.978802 |
| 0.004215 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 32.500 | 0 | 32.500 | ... | ... | -0.978693 |
| 0.004133 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 33.500 | 0 | 33.500 | ... | ... | -0.978584 |
| 0.004055 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 34.500 | 0 | 34.500 | ... | ... | -0.978476 |
| 0.003982 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 35.500 | 0 | 35.500 | ... | ... | -0.978368 |
| 0.003912 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 36.500 | 0 | 36.500 | ... | ... | -0.978261 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.